Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 509.51 | 524.17 | 504.42 | 520.95 | 3,723,494 | +9.94(+1.95%) |
Nov 29, 2022 | 513.02 | 515.61 | 510.08 | 511.01 | 1,744,116 | -1.89(-0.37%) |
Nov 28, 2022 | 512.87 | 518.05 | 510.99 | 512.90 | 1,743,431 | -2.65(-0.51%) |
Nov 25, 2022 | 516.03 | 517.67 | 514.98 | 515.55 | 771,108 | -0.80(-0.16%) |
Nov 23, 2022 | 515.88 | 518.58 | 512.40 | 516.35 | 1,333,503 | +2.45(+0.48%) |
Nov 22, 2022 | 511.98 | 514.72 | 508.81 | 513.90 | 1,870,951 | +8.29(+1.64%) |
Nov 21, 2022 | 507.90 | 509.39 | 504.36 | 505.61 | 1,312,808 | -0.29(-0.06%) |
Nov 18, 2022 | 508.99 | 511.57 | 500.61 | 505.90 | 1,640,391 | +2.27(+0.45%) |
Nov 17, 2022 | 501.39 | 504.08 | 495.55 | 503.63 | 1,969,356 | -2.69(-0.53%) |
Nov 16, 2022 | 503.62 | 510.62 | 502.52 | 506.32 | 1,897,123 | -2.28(-0.45%) |
Nov 15, 2022 | 502.35 | 511.82 | 502.35 | 508.60 | 2,590,204 | +16.22(+3.29%) |
Nov 14, 2022 | 498.27 | 503.03 | 492.13 | 492.38 | 1,882,914 | -5.59(-1.12%) |
Nov 11, 2022 | 495.72 | 499.30 | 489.51 | 497.98 | 2,477,580 | +2.26(+0.46%) |
Nov 10, 2022 | 487.81 | 497.38 | 484.38 | 495.72 | 3,205,825 | +22.37(+4.73%) |
Nov 09, 2022 | 475.21 | 480.69 | 470.34 | 473.34 | 1,697,256 | -2.70(-0.57%) |
Nov 08, 2022 | 474.08 | 481.35 | 468.07 | 476.04 | 1,769,538 | +4.07(+0.86%) |
Nov 07, 2022 | 460.86 | 473.37 | 458.40 | 471.97 | 2,106,753 | +2.00(+0.43%) |
Nov 04, 2022 | 473.76 | 475.91 | 460.32 | 469.97 | 2,057,066 | +0.18(+0.04%) |
Nov 03, 2022 | 464.56 | 474.65 | 463.43 | 469.79 | 2,080,619 | +2.69(+0.57%) |
Nov 02, 2022 | 480.91 | 486.16 | 466.87 | 467.10 | 2,552,342 | -15.89(-3.29%) |
Nov 01, 2022 | 486.61 | 490.17 | 482.82 | 482.99 | 1,641,907 | -1.49(-0.31%) |
Oct 31, 2022 | 492.35 | 492.34 | 483.51 | 484.48 | 2,270,686 | -9.05(-1.83%) |
Oct 28, 2022 | 480.42 | 495.42 | 479.14 | 493.53 | 2,452,578 | +13.84(+2.89%) |
Oct 27, 2022 | 482.85 | 485.94 | 477.37 | 479.69 | 1,632,273 | -1.94(-0.40%) |
Oct 26, 2022 | 480.23 | 489.32 | 478.00 | 481.63 | 2,166,923 | +0.38(+0.08%) |
Oct 25, 2022 | 475.72 | 482.35 | 473.00 | 481.25 | 2,208,935 | +2.01(+0.42%) |
Oct 24, 2022 | 464.43 | 480.23 | 463.85 | 479.24 | 2,453,590 | +18.12(+3.93%) |
Oct 21, 2022 | 447.17 | 462.46 | 445.79 | 461.12 | 2,607,570 | +13.08(+2.92%) |
Oct 20, 2022 | 454.20 | 455.24 | 446.39 | 448.04 | 1,772,481 | -6.57(-1.44%) |
Oct 19, 2022 | 451.12 | 457.93 | 450.29 | 454.61 | 1,252,038 | -1.77(-0.39%) |
Oct 18, 2022 | 456.32 | 459.52 | 452.10 | 456.38 | 1,932,562 | +8.77(+1.96%) |
Oct 17, 2022 | 445.18 | 450.22 | 444.05 | 447.61 | 2,174,569 | +9.18(+2.09%) |
Oct 14, 2022 | 455.19 | 456.50 | 437.60 | 438.43 | 2,390,000 | -12.86(-2.85%) |
Oct 13, 2022 | 441.84 | 454.91 | 433.01 | 451.29 | 3,516,376 | +1.55(+0.35%) |
Oct 12, 2022 | 457.40 | 462.62 | 449.66 | 449.74 | 2,119,180 | -5.44(-1.19%) |
Oct 11, 2022 | 448.41 | 460.22 | 447.16 | 455.18 | 2,427,671 | +5.51(+1.22%) |
Oct 10, 2022 | 452.93 | 453.47 | 445.14 | 449.67 | 1,675,775 | -1.77(-0.39%) |
Oct 07, 2022 | 461.20 | 462.01 | 449.49 | 451.45 | 2,663,090 | -13.83(-2.97%) |
Oct 06, 2022 | 466.20 | 476.26 | 464.73 | 465.28 | 2,520,232 | +2.09(+0.45%) |
Oct 05, 2022 | 464.13 | 466.61 | 457.88 | 463.18 | 1,645,055 | -5.60(-1.20%) |
Oct 04, 2022 | 466.57 | 470.61 | 463.58 | 468.79 | 2,255,527 | +8.10(+1.76%) |
Oct 03, 2022 | 457.57 | 463.69 | 453.62 | 460.69 | 2,424,731 | +5.26(+1.16%) |
Sep 30, 2022 | 463.51 | 466.57 | 455.04 | 455.42 | 2,526,856 | -6.47(-1.40%) |
Sep 29, 2022 | 468.29 | 471.56 | 457.15 | 461.89 | 2,035,695 | -8.98(-1.91%) |
Sep 28, 2022 | 464.35 | 474.01 | 457.27 | 470.87 | 2,508,131 | +9.63(+2.09%) |
Sep 27, 2022 | 468.17 | 470.98 | 458.47 | 461.24 | 2,500,729 | -1.93(-0.42%) |
Sep 26, 2022 | 449.25 | 466.84 | 448.61 | 463.17 | 4,148,365 | +13.41(+2.98%) |
Sep 23, 2022 | 461.85 | 465.11 | 446.99 | 449.76 | 5,576,790 | -20.03(-4.26%) |
Sep 22, 2022 | 476.38 | 476.38 | 467.13 | 469.79 | 3,227,144 | -5.69(-1.20%) |
Sep 21, 2022 | 484.57 | 488.36 | 475.41 | 475.48 | 2,156,369 | -6.22(-1.29%) |
Sep 20, 2022 | 485.06 | 485.47 | 475.82 | 481.70 | 1,910,887 | -6.80(-1.39%) |
Sep 19, 2022 | 484.25 | 488.63 | 481.09 | 488.50 | 1,493,766 | +2.34(+0.48%) |
Sep 16, 2022 | 481.75 | 488.25 | 479.56 | 486.15 | 3,115,982 | +0.62(+0.13%) |
Sep 15, 2022 | 490.26 | 490.89 | 482.67 | 485.54 | 1,813,114 | -4.34(-0.89%) |
Sep 14, 2022 | 495.53 | 495.67 | 485.17 | 489.88 | 2,081,548 | -2.22(-0.45%) |
Sep 13, 2022 | 511.85 | 513.25 | 490.54 | 492.09 | 2,986,064 | -28.18(-5.42%) |
Sep 12, 2022 | 518.55 | 523.24 | 517.84 | 520.27 | 1,578,511 | +2.84(+0.55%) |
Sep 09, 2022 | 513.14 | 518.86 | 510.64 | 517.44 | 2,002,609 | +7.19(+1.41%) |
Sep 08, 2022 | 505.62 | 514.01 | 502.95 | 510.24 | 1,659,527 | -0.50(-0.10%) |
Sep 07, 2022 | 501.45 | 512.69 | 500.39 | 510.74 | 1,895,182 | +10.36(+2.07%) |
Sep 06, 2022 | 501.60 | 504.49 | 494.24 | 500.39 | 2,004,993 | -0.20(-0.04%) |
Sep 02, 2022 | 513.70 | 515.76 | 497.64 | 500.59 | 1,976,205 | -9.70(-1.90%) |